Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 1.271 | 1.298 | 1.269 | 1.296 | 1,313,721 | +0.03(+2.01%) |
Sep 29, 2003 | 1.257 | 1.271 | 1.261 | 1.270 | 2,163,590 | +0.01(+1.03%) |
Sep 26, 2003 | 1.263 | 1.263 | 1.250 | 1.257 | 791,092 | -0.01(-0.87%) |
Sep 25, 2003 | 1.281 | 1.281 | 1.268 | 1.268 | 795,857 | -0.01(-0.96%) |
Sep 24, 2003 | 1.259 | 1.287 | 1.259 | 1.280 | 705,311 | +0.02(+1.95%) |
Sep 23, 2003 | 1.241 | 1.254 | 1.230 | 1.256 | 959,477 | +0.02(+1.37%) |
Sep 22, 2003 | 1.217 | 1.238 | 1.217 | 1.239 | 316,119 | +0.02(+1.36%) |
Sep 19, 2003 | 1.222 | 1.229 | 1.220 | 1.222 | 554,400 | +0.01(+0.88%) |
Sep 18, 2003 | 1.195 | 1.213 | 1.195 | 1.211 | 826,040 | -0.00(-0.16%) |
Sep 17, 2003 | 1.244 | 1.244 | 1.211 | 1.213 | 1,312,133 | -0.03(-2.08%) |
Sep 16, 2003 | 1.253 | 1.258 | 1.239 | 1.239 | 635,415 | -0.01(-1.11%) |
Sep 15, 2003 | 1.263 | 1.263 | 1.251 | 1.253 | 392,369 | -0.01(-0.80%) |
Sep 12, 2003 | 1.266 | 1.272 | 1.262 | 1.263 | 409,843 | -0.00(-0.25%) |
Sep 11, 2003 | 1.266 | 1.272 | 1.259 | 1.266 | 710,076 | +0.00(+0.05%) |
Sep 10, 2003 | 1.247 | 1.270 | 1.245 | 1.266 | 1,038,904 | +0.02(+1.72%) |
Sep 09, 2003 | 1.244 | 1.249 | 1.243 | 1.244 | 427,316 | +0.01(+0.48%) |
Sep 08, 2003 | 1.235 | 1.245 | 1.233 | 1.238 | 1,857,001 | -0.00(-0.20%) |
Sep 05, 2003 | 1.245 | 1.245 | 1.231 | 1.241 | 1,148,513 | -0.01(-0.40%) |
Sep 04, 2003 | 1.254 | 1.254 | 1.240 | 1.246 | 745,024 | +0.01(+0.58%) |
Sep 03, 2003 | 1.228 | 1.244 | 1.228 | 1.239 | 752,967 | +0.02(+1.37%) |
Sep 02, 2003 | 1.223 | 1.229 | 1.219 | 1.222 | 1,447,158 | -0.00(-0.28%) |
Aug 29, 2003 | 1.228 | 1.233 | 1.223 | 1.225 | 781,561 | +0.00(+0.05%) |
Aug 28, 2003 | 1.225 | 1.229 | 1.217 | 1.225 | 1,857,001 | +0.00(+0.34%) |
Aug 27, 2003 | 1.234 | 1.235 | 1.219 | 1.221 | 802,212 | -0.02(-1.57%) |
Aug 26, 2003 | 1.266 | 1.266 | 1.235 | 1.240 | 530,572 | -0.02(-1.82%) |
Aug 25, 2003 | 1.273 | 1.273 | 1.261 | 1.263 | 378,072 | -0.01(-0.55%) |
Aug 22, 2003 | 1.266 | 1.272 | 1.254 | 1.270 | 454,322 | +0.00(+0.07%) |
Aug 21, 2003 | 1.261 | 1.274 | 1.256 | 1.269 | 778,384 | +0.01(+0.62%) |
Aug 20, 2003 | 1.267 | 1.267 | 1.259 | 1.261 | 284,348 | -0.01(-0.45%) |
Aug 19, 2003 | 1.270 | 1.270 | 1.265 | 1.267 | 181,093 | -0.01(-0.96%) |
Aug 18, 2003 | 1.288 | 1.289 | 1.276 | 1.279 | 600,467 | -0.01(-0.47%) |
Aug 15, 2003 | 1.265 | 1.298 | 1.265 | 1.285 | 376,483 | +0.02(+1.62%) |
Aug 14, 2003 | 1.290 | 1.293 | 1.257 | 1.265 | 552,811 | -0.03(-2.52%) |
Aug 13, 2003 | 1.300 | 1.300 | 1.290 | 1.297 | 330,416 | +0.00(+0.15%) |
Aug 12, 2003 | 1.302 | 1.302 | 1.285 | 1.296 | 521,040 | -0.00(-0.10%) |
Aug 11, 2003 | 1.264 | 1.298 | 1.264 | 1.297 | 719,608 | +0.03(+2.74%) |
Aug 08, 2003 | 1.253 | 1.266 | 1.248 | 1.262 | 376,483 | +0.02(+1.62%) |
Aug 07, 2003 | 1.229 | 1.248 | 1.215 | 1.242 | 554,400 | +0.02(+1.62%) |
Aug 06, 2003 | 1.207 | 1.243 | 1.207 | 1.222 | 1,853,824 | +0.01(+0.44%) |
Aug 05, 2003 | 1.204 | 1.228 | 1.204 | 1.217 | 552,811 | +0.03(+2.87%) |
Aug 04, 2003 | 1.229 | 1.240 | 1.176 | 1.183 | 1,474,164 | -0.04(-3.17%) |
Aug 01, 2003 | 1.192 | 1.238 | 1.192 | 1.222 | 1,261,299 | +0.03(+2.45%) |
Jul 31, 2003 | 1.175 | 1.195 | 1.149 | 1.192 | 1,040,492 | +0.02(+1.72%) |
Jul 30, 2003 | 1.186 | 1.189 | 1.167 | 1.172 | 719,608 | -0.02(-2.08%) |
Jul 29, 2003 | 1.227 | 1.227 | 1.197 | 1.197 | 819,686 | -0.03(-2.46%) |
Jul 28, 2003 | 1.235 | 1.235 | 1.222 | 1.227 | 428,905 | -0.01(-0.48%) |
Jul 25, 2003 | 1.209 | 1.235 | 1.209 | 1.233 | 894,347 | +0.03(+2.11%) |
Jul 24, 2003 | 1.218 | 1.242 | 1.208 | 1.208 | 1,667,965 | -0.01(-0.83%) |
Jul 23, 2003 | 1.201 | 1.218 | 1.198 | 1.218 | 1,952,314 | +0.02(+1.55%) |
Jul 22, 2003 | 1.217 | 1.217 | 1.189 | 1.199 | 2,208,069 | -0.01(-0.81%) |
Jul 21, 2003 | 1.213 | 1.215 | 1.206 | 1.209 | 2,046,038 | +0.00(+0.03%) |
Jul 18, 2003 | 1.216 | 1.216 | 1.195 | 1.209 | 1,362,966 | -0.01(-0.57%) |
Jul 17, 2003 | 1.212 | 1.219 | 1.212 | 1.216 | 4,179,445 | +0.00(+0.18%) |
Jul 16, 2003 | 1.201 | 1.219 | 1.201 | 1.213 | 2,203,303 | +0.01(+0.92%) |
Jul 15, 2003 | 1.213 | 1.213 | 1.200 | 1.202 | 860,988 | -0.01(-1.01%) |
Jul 14, 2003 | 1.200 | 1.218 | 1.200 | 1.215 | 619,530 | +0.02(+1.55%) |
Jul 11, 2003 | 1.208 | 1.216 | 1.191 | 1.196 | 891,170 | -0.01(-0.89%) |
Jul 10, 2003 | 1.214 | 1.219 | 1.199 | 1.207 | 606,821 | -0.01(-1.16%) |
Jul 09, 2003 | 1.221 | 1.226 | 1.215 | 1.221 | 295,468 | +0.00(+0.10%) |
Jul 08, 2003 | 1.220 | 1.227 | 1.218 | 1.220 | 494,035 | -0.01(-1.02%) |
Jul 07, 2003 | 1.217 | 1.238 | 1.216 | 1.232 | 578,228 | -0.01(-0.91%) |
Jul 03, 2003 | 1.235 | 1.246 | 1.235 | 1.244 | 101,666 | +0.01(+0.89%) |
Jul 02, 2003 | 1.240 | 1.245 | 1.231 | 1.233 | 673,540 | -0.01(-0.43%) |